Dark

BYND20271217C1
BYND Dec 17 2027 1.00 Call (BYND271217C00001000)
option OPRA

Inactive

Aug 13, 2026

0.1300+18.182%(+0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1300	0.1400	0.1200	0.1300	+18.182%	30	7,133	0.000%
2026-08-12	0.1300	0.1400	0.1100	0.1100	0.000%	204	7,113	+18.182%
2026-08-11	0.1700	0.1700	0.1100	0.1100	-47.619%	1,353	7,041	+18.182%
2026-08-10	0.2100	0.2300	0.1900	0.2100	0.000%	14	7,119	-38.095%
2026-08-07	0.2300	0.2300	0.2000	0.2100	+5.000%	32	7,113	-38.095%
2026-08-06	0.2700	0.2700	0.2000	0.2000	-25.926%	65	7,118	-35.000%
2026-08-05	0.3400	0.3400	0.2600	0.2700	0.000%	20	7,122	-51.852%
2026-08-04	0.2500	0.2700	0.2200	0.2700	+3.846%	23	7,104	-51.852%
2026-08-03	0.2400	0.2600	0.2400	0.2600	+13.043%	28	7,082	-50.000%
2026-07-31	0.2900	0.2900	0.2300	0.2300	0.000%	23	7,104	-43.478%
2026-07-30	0.2500	0.2500	0.2200	0.2300	+9.524%	64	7,121	-43.478%
2026-07-29	0.2100	0.2100	0.2000	0.2100	0.000%	41	7,167	-38.095%
2026-07-28	0.2500	0.2600	0.2100	0.2100	-4.545%	11	7,129	-38.095%
2026-07-27	0.2100	0.2300	0.2100	0.2200	-4.348%	1,022	7,118	-40.909%
2026-07-24	0.2400	0.2400	0.2300	0.2300	-8.000%	5	6,125	-43.478%
2026-07-23	0.2300	0.2500	0.2300	0.2500	+4.167%	9	6,128	-48.000%
2026-07-22	0.2500	0.2800	0.2400	0.2400	-7.692%	61	6,119	-45.833%
2026-07-21	0.2500	0.2600	0.2400	0.2600	+8.333%	58	6,110	-50.000%
2026-07-20	0.1700	0.2500	0.1700	0.2400	-4.000%	14	6,073	-45.833%
2026-07-17	0.2700	0.2700	0.2300	0.2500	0.000%	53	6,070	-48.000%
2026-07-16	0.2600	0.2600	0.2400	0.2500	-10.714%	12	6,081	-48.000%
2026-07-15	0.3500	0.3600	0.2800	0.2800	+3.704%	9	6,076	-53.571%
2026-07-14	0.3000	0.3000	0.2700	0.2700	0.000%	11	6,074	-51.852%
2026-07-13	0.2800	0.2800	0.2700	0.2700	-3.571%	54	6,078	-51.852%
2026-07-10	0.3400	0.3500	0.2800	0.2800	+3.704%	54	6,093	-53.571%
2026-07-09	0.2700	0.2700	0.2700	0.2700	-10.000%	1	6,102	-51.852%
2026-07-08	0.4800	0.4800	0.2800	0.3000	-6.250%	105	6,102	-56.667%
2026-07-07	0.3200	0.3400	0.3000	0.3200	-3.030%	60	6,142	-59.375%
2026-07-06	0.3200	0.3400	0.3100	0.3300	0.000%	43	6,138	-60.606%
2026-07-02	0.3800	0.3800	0.3200	0.3300	-10.811%	54	6,126	-60.606%
2026-07-01	0.3400	0.3700	0.3400	0.3700	-2.632%	14	6,126	-64.865%
2026-06-30	0.3000	0.3800	0.3000	0.3800	+31.034%	122	6,121	-65.789%
2026-06-29	0.3100	0.3100	0.2900	0.2900	0.000%	80	6,109	-55.172%
2026-06-26	0.3000	0.3200	0.2900	0.2900	-3.333%	32	6,165	-55.172%
2026-06-25	0.3400	0.3600	0.3000	0.3000	-3.226%	52	6,165	-56.667%
2026-06-24	0.3500	0.3500	0.2700	0.3100	0.000%	15	6,188	-58.065%
2026-06-23	0.3200	0.3700	0.3100	0.3100	-3.125%	64	6,179	-58.065%
2026-06-22	0.3200	0.3300	0.3200	0.3200	-3.030%	21	6,213	-59.375%
2026-06-18	0.3400	0.3400	0.3200	0.3300	+10.000%	45	6,219	-60.606%
2026-06-17	0.3000	0.3000	0.3000	0.3000	-9.091%	3	6,219	-56.667%
2026-06-16	0.3500	0.3500	0.3300	0.3300	-2.941%	36	6,216	-60.606%
2026-06-15	0.3400	0.3500	0.3400	0.3400	+13.333%	12	6,217	-61.765%
2026-06-12	0.3300	0.3400	0.3000	0.3000	-14.286%	127	6,210	-56.667%
2026-06-11	0.4000	0.4000	0.3500	0.3500	+12.903%	5	6,224	-62.857%
2026-06-10	0.3000	0.3300	0.3000	0.3100	-6.061%	45	6,221	-58.065%
2026-06-09	0.3500	0.3500	0.3300	0.3300	-2.941%	111	6,221	-60.606%
2026-06-05	0.4000	0.4000	0.3300	0.3400	-17.073%	26	6,195	-61.765%
2026-06-04	0.4100	0.4100	0.4100	0.4100	+10.811%	2	6,195	-68.293%
2026-06-03	0.3600	0.4100	0.3600	0.3700	+5.714%	12	6,194	-64.865%
2026-06-02	0.3800	0.3800	0.3500	0.3500	-5.405%	102	6,187	-62.857%
2026-06-01	0.4100	0.4100	0.3600	0.3700	-7.500%	50	6,187	-64.865%
2026-05-29	0.3900	0.4000	0.3900	0.4000	-6.977%	6	6,152	-67.500%
2026-05-28	0.3900	0.4300	0.3900	0.4300	+16.216%	14	6,147	-69.767%
2026-05-27	0.3800	0.3800	0.3700	0.3700	-22.917%	4	6,150	-64.865%
2026-05-26	0.4200	0.4800	0.3600	0.4800	+26.316%	30	6,148	-72.917%
2026-05-22	0.5000	0.5000	0.3800	0.3800	-2.564%	6	6,149	-65.789%
2026-05-21	0.4000	0.5000	0.3700	0.3900	-7.143%	14	6,158	-66.667%
2026-05-20	0.3500	0.4200	0.3500	0.4200	+2.439%	101	6,158	-69.048%
2026-05-19	0.4100	0.4100	0.4100	0.4100	+10.811%	1	6,160	-68.293%
2026-05-18	0.3900	0.3900	0.3500	0.3700	-15.909%	32	6,160	-64.865%
2026-05-15	0.4200	0.4400	0.3700	0.4400	+2.326%	120	6,160	-70.455%
2026-05-14	0.3400	0.4300	0.3400	0.4300	+4.878%	45	6,160	-69.767%
2026-05-13	0.3700	0.4100	0.3700	0.4100	+2.500%	65	6,055	-68.293%
2026-05-12	0.4100	0.4100	0.4000	0.4000	-4.762%	32	6,055	-67.500%
2026-05-11	0.4600	0.4600	0.4000	0.4200	-2.326%	108	6,055	-69.048%
2026-05-08	0.4600	0.4600	0.4100	0.4300	-6.522%	11	5,957	-69.767%
2026-05-07	0.5000	0.5500	0.4500	0.4600	-16.364%	50	5,959	-71.739%
2026-05-06	0.5300	0.6000	0.5300	0.5500	+1.852%	60	5,956	-76.364%
2026-05-05	0.5000	0.5400	0.4800	0.5400	-8.475%	26	5,940	-75.926%
2026-05-04	0.6300	0.6300	0.5400	0.5900	+22.917%	11	5,947	-77.966%
2026-05-01	0.5300	0.6000	0.4500	0.4800	-20.000%	176	5,866	-72.917%
2026-04-30	0.4800	0.6000	0.4800	0.6000	+50.000%	83	5,866	-78.333%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-13.043%	6	5,842	-67.500%
2026-04-28	0.5100	0.5300	0.4600	0.4600	+9.524%	12	5,836	-71.739%
2026-04-27	0.5200	0.5200	0.4200	0.4200	-12.500%	12	5,835	-69.048%
2026-04-24	0.4500	0.8500	0.3000	0.4800	-2.041%	114	5,825	-72.917%
2026-04-23	0.7000	0.7000	0.4900	0.4900	-18.333%	32	5,825	-73.469%
2026-04-22	0.6400	0.7700	0.6000	0.6000	0.000%	200	5,820	-78.333%
2026-04-21	0.8000	0.9500	0.5800	0.6000	-3.226%	262	5,823	-78.333%
2026-04-20	0.4200	0.6300	0.3500	0.6200	+51.220%	134	5,823	-79.032%
2026-04-17	0.4400	0.4900	0.4000	0.4100	+13.889%	145	5,830	-68.293%
2026-04-16	0.3700	0.3900	0.3500	0.3600	+5.882%	25	5,800	-63.889%
2026-04-15	0.3100	0.3400	0.3000	0.3400	+6.250%	7	5,809	-61.765%
2026-04-14	0.3000	0.3500	0.2900	0.3200	+10.345%	66	5,803	-59.375%
2026-04-13	0.2700	0.2900	0.2700	0.2900	-23.684%	132	5,796	-55.172%
2026-04-10	0.2600	0.3800	0.2500	0.3800	+22.581%	68	5,803	-65.789%
2026-04-09	0.2600	0.3100	0.2500	0.3100	+14.815%	45	5,795	-58.065%
2026-04-08	0.3000	0.3000	0.2700	0.2700	+8.000%	173	5,783	-51.852%
2026-04-07	0.3000	0.3100	0.2500	0.2500	-10.714%	8	5,882	-48.000%
2026-04-06	0.2600	0.2800	0.2600	0.2800	+3.704%	5	5,882	-53.571%
2026-04-02	0.3000	0.3000	0.2600	0.2700	-18.182%	29	5,884	-51.852%
2026-04-01	0.3000	0.3300	0.2500	0.3300	0.000%	14	5,884	-60.606%
2026-03-31	0.3400	0.3600	0.2900	0.3300	+26.923%	55	5,879	-60.606%
2026-03-30	0.2700	0.2700	0.2600	0.2600	0.000%	9	5,838	-50.000%
2026-03-27	0.3000	0.3000	0.2600	0.2600	-18.750%	15	5,829	-50.000%
2026-03-26	0.3100	0.3200	0.3100	0.3200	-3.030%	550	5,829	-59.375%
2026-03-25	0.2500	0.3300	0.2500	0.3300	0.000%	225	5,843	-60.606%
2026-03-24	0.3300	0.3300	0.3300	0.3300	-5.714%	8	5,707	-60.606%
2026-03-23	0.3300	0.3500	0.3200	0.3500	0.000%	34	5,699	-62.857%
2026-03-20	0.3400	0.3500	0.0500	0.3500	+9.375%	162	5,693	-62.857%
2026-03-19	0.3200	0.3200	0.3200	0.3200	-11.111%	2	5,685	-59.375%
2026-03-18	0.3600	0.3600	0.3400	0.3600	-2.703%	44	5,684	-63.889%
2026-03-17	0.3700	0.3900	0.3700	0.3700	-7.500%	25	5,697	-64.865%
2026-03-16	0.3700	0.4000	0.3700	0.4000	+2.564%	42	5,694	-67.500%
2026-03-13	0.4000	0.4000	0.3600	0.3900	+5.405%	4	5,668	-66.667%
2026-03-12	0.4000	0.4100	0.3400	0.3700	-5.128%	9	5,668	-64.865%
2026-03-11	0.3800	0.3900	0.3800	0.3900	+5.405%	11	5,669	-66.667%
2026-03-10	0.4000	0.4000	0.3700	0.3700	-2.632%	24	5,668	-64.865%
2026-03-09	0.3700	0.3800	0.3500	0.3800	-2.564%	63	5,688	-65.789%
2026-03-06	0.3700	0.3900	0.3600	0.3900	-2.500%	67	5,753	-66.667%
2026-03-05	0.4200	0.4200	0.4000	0.4000	-2.439%	54	5,745	-67.500%
2026-03-04	0.4900	0.4900	0.4100	0.4100	-4.651%	15	5,745	-68.293%
2026-03-03	0.4800	0.4800	0.4300	0.4300	-4.444%	11	5,733	-69.767%
2026-03-02	0.4600	0.4600	0.4500	0.4500	-18.182%	2	5,722	-71.111%
2026-02-27	0.3800	0.6500	0.3800	0.5500	+41.026%	50	5,721	-76.364%
2026-02-26	0.3600	0.4400	0.3600	0.3900	-15.217%	12	5,722	-66.667%
2026-02-25	0.3700	0.4600	0.3700	0.4600	+27.778%	30	5,703	-71.739%
2026-02-24	0.3600	0.3700	0.3400	0.3600	+2.857%	231	5,703	-63.889%
2026-02-23	0.3600	0.3600	0.3500	0.3500	-2.778%	37	5,688	-62.857%
2026-02-20	0.3800	0.3800	0.3600	0.3600	-10.000%	65	5,671	-63.889%
2026-02-19	0.3800	0.4000	0.3700	0.4000	+21.212%	13	5,674	-67.500%
2026-02-18	0.3300	0.3300	0.3300	0.3300	0.000%	5	5,675	-60.606%
2026-02-17	0.3500	0.3500	0.3300	0.3300	-8.333%	13	5,674	-60.606%
2026-02-12	0.3600	0.3600	0.3600	0.3600	+5.882%	3	5,674	-63.889%
2026-02-11	0.3600	0.3600	0.3300	0.3400	-10.526%	110	5,673	-61.765%
2026-02-10	0.4100	0.4200	0.3800	0.3800	-11.628%	53	5,672	-65.789%
2026-02-09	0.5400	0.5400	0.3700	0.4300	+19.444%	53	5,676	-69.767%
2026-02-06	0.3600	0.3700	0.3500	0.3600	+9.091%	82	5,667	-63.889%
2026-02-05	0.3300	0.3500	0.3100	0.3300	-5.714%	16	5,637	-60.606%
2026-02-04	0.3500	0.3900	0.3500	0.3500	0.000%	96	5,642	-62.857%
2026-02-03	0.3500	0.3900	0.3500	0.3500	-2.778%	56	5,554	-62.857%
2026-02-02	0.3500	0.4800	0.3500	0.3600	-7.692%	4	5,503	-63.889%
2026-01-30	0.4200	0.4300	0.3700	0.3900	-2.500%	168	5,503	-66.667%
2026-01-29	0.4400	0.4800	0.4000	0.4000	-11.111%	37	5,376	-67.500%
2026-01-28	0.4700	0.5300	0.4500	0.4500	0.000%	21	5,371	-71.111%
2026-01-27	0.4800	0.5200	0.4500	0.4500	-6.250%	62	5,370	-71.111%
2026-01-26	0.5100	0.5100	0.4800	0.4800	-12.727%	9	5,369	-72.917%
2026-01-23	0.5200	0.5500	0.5200	0.5500	+3.774%	52	5,369	-76.364%
2026-01-22	0.6000	0.6000	0.5300	0.5300	+1.923%	8	5,369	-75.472%
2026-01-21	0.5200	0.5300	0.5000	0.5200	-5.455%	21	5,361	-75.000%
2026-01-20	0.5100	0.5500	0.5100	0.5500	-5.172%	10	5,359	-76.364%
2026-01-16	0.6000	0.6000	0.5500	0.5800	-1.695%	22	5,349	-77.586%
2026-01-15	0.5500	0.6600	0.5500	0.5900	+3.509%	17	5,349	-77.966%
2026-01-14	0.7000	0.7000	0.5200	0.5700	+5.556%	16	5,337	-77.193%
2026-01-13	0.5300	0.6700	0.5300	0.5400	-14.286%	26	5,335	-75.926%
2026-01-12	0.6300	0.6300	0.6300	0.6300	+12.500%	1	5,332	-79.365%
2026-01-09	0.6000	0.6000	0.5200	0.5600	-9.677%	217	5,332	-76.786%
2026-01-08	0.5800	0.6200	0.5800	0.6200	+21.569%	102	5,327	-79.032%
2026-01-06	0.5300	0.6500	0.5100	0.5100	0.000%	4	5,329	-74.510%
2026-01-05	1.5000	1.5000	0.4800	0.5100	+4.082%	58	5,382	-74.510%
2026-01-02	0.5000	0.5000	0.4900	0.4900	+11.364%	2	5,382	-73.469%
2025-12-31	0.5200	0.5200	0.4400	0.4400	-4.348%	18	5,382	-70.455%
2025-12-30	0.4800	0.5000	0.4600	0.4600	-8.000%	243	5,382	-71.739%
2025-12-29	0.5000	0.5500	0.5000	0.5000	-1.961%	24	5,466	-74.000%
2025-12-26	0.5500	0.5500	0.5100	0.5100	-3.774%	90	5,459	-74.510%
2025-12-23	0.6100	0.7000	0.5300	0.5300	-20.896%	57	5,434	-75.472%
2025-12-22	0.6900	0.6900	0.6700	0.6700	-15.190%	21	5,406	-80.597%
2025-12-19	0.8200	0.8200	0.7900	0.7900	+27.419%	15	5,400	-83.544%
2025-12-18	0.6200	0.6200	0.6200	0.6200	+87.879%	1	5,390	-79.032%
2025-12-16	0.3300	0.3300	0.3300	0.3300	-52.857%	475	5,391	-60.606%
2025-12-12	0.7000	0.7000	0.7000	0.7000	-2.778%	3	5,549	-81.429%
2025-12-11	0.7500	0.7500	0.7200	0.7200	+24.138%	16	5,549	-81.944%
2025-12-10	0.5800	0.5800	0.5800	0.5800	-22.667%	1	5,546	-77.586%
2025-12-09	0.9100	0.9100	0.7400	0.7500	+2.740%	103	5,546	-82.667%
2025-12-08	0.7500	0.7500	0.7300	0.7300	-8.750%	13	5,536	-82.192%
2025-12-05	0.8000	0.8000	0.8000	0.8000	+6.667%	11	5,546	-83.750%
2025-12-04	0.8100	0.9000	0.7500	0.7500	-6.250%	83	5,556	-82.667%
2025-12-03	0.8000	0.8000	0.8000	0.8000	-3.614%	400	5,546	-83.750%
2025-12-02	0.8700	0.8700	0.8200	0.8300	-10.753%	47	5,378	-84.337%
2025-12-01	0.5500	0.9300	0.5500	0.9300	+60.345%	122	5,378	-86.022%
2025-11-28	1.0100	1.0100	0.5800	0.5800	0.000%	101	5,288	-77.586%
2025-11-26	0.6000	0.6000	0.5000	0.5800	+16.000%	3,189	2,403	-77.586%
2025-11-25	0.5500	0.5500	0.4600	0.5000	0.000%	2,482	2,403	-74.000%
2025-11-24	0.5300	0.5500	0.4800	0.5000	-5.660%	113	355	-74.000%
2025-11-20	0.5300	0.5400	0.5200	0.5300	-8.621%	42	260	-75.472%
2025-11-19	0.6000	0.6000	0.5800	0.5800	-17.143%	3	295	-77.586%
2025-11-18	0.5900	0.7000	0.5900	0.7000	-11.392%	14	296	-81.429%
2025-11-17	0.8100	0.9000	0.6700	0.7900	+23.438%	16	294	-83.544%
2025-11-14	0.6400	0.6400	0.6400	0.6400	0.000%	1	286	-79.688%
2025-11-13	0.6800	0.6800	0.6400	0.6400	-14.667%	11	287	-79.688%
2025-11-12	0.7500	0.7500	0.7500	0.7500	-3.846%	1	287	-82.667%
2025-11-11	0.7800	0.7800	0.7800	0.7800	0.000%	1	287	-83.333%
2025-11-07	0.7800	0.7800	0.7800	0.7800	-2.500%	1	287	-83.333%
2025-11-06	0.8000	0.8000	0.8000	0.8000	-29.825%	2	287	-83.750%
2025-11-04	1.1400	1.1400	1.1400	1.1400	+23.913%	5	287	-88.596%
2025-11-03	0.9200	0.9200	0.9200	0.9200	-23.333%	1	282	-85.870%
2025-10-31	1.2300	1.2300	1.2000	1.2000	-39.086%	34	282	-89.167%
2025-10-28	1.9700	1.9700	1.9700	1.9700	+57.600%	1	248	-93.401%
2025-10-27	1.4700	1.4700	1.2500	1.2500	-21.875%	3	248	-89.600%
2025-10-24	2.1500	2.1500	1.6000	1.6000	-31.915%	3	248	-91.875%
2025-10-23	2.3900	2.3900	2.3500	2.3500	+2.620%	4	248	-94.468%
2025-10-22	5.0000	6.4700	0.8100	2.2900	-23.667%	111	251	-94.323%
2025-10-21	1.4800	3.0000	1.1300	3.0000	+200.000%	230	331	-95.667%
2025-10-20	1.0000	1.4000	0.6000	1.0000	+100.000%	398	465	-87.000%
2025-10-17	0.5500	0.6100	0.5000	0.5000	+31.579%	77	311	-74.000%
2025-10-16	0.6000	0.6000	0.3100	0.3800	-24.000%	36	234	-65.789%
2025-10-15	0.6000	0.6000	0.5000	0.5000	-9.091%	13	203	-74.000%
2025-10-14	0.5200	0.5500	0.5100	0.5500	+1.852%	11	192	-76.364%
2025-10-13	0.7000	0.7000	0.5000	0.5400	-65.823%	138	181	-75.926%
2025-10-03	1.5800	1.5800	1.5800	1.5800	+12.857%	1	43	-91.772%
2025-10-01	1.1900	1.5700	1.1000	1.4000	+8.527%	974	45	-90.714%
2025-09-30	0.8000	1.4500	0.7800	1.2900	+61.250%	31	894	-89.922%
2025-09-29	0.8000	1.3000	0.8000	0.8000	-84.762%	810	874	-83.750%
2025-09-25	1.4000	5.2500	1.4000	5.2500	+162.500%	2	76	-97.524%
2025-09-24	2.0300	2.0300	2.0000	2.0000	+11.111%	32	77	-93.500%
2025-09-12	1.8000	1.8000	1.8000	1.8000	+16.883%	1	78	-92.778%
2025-09-03	1.5000	1.5400	1.5000	1.5400	0.000%	11	77	-91.558%
2025-08-27	1.6500	1.6500	1.5400	1.5400	-6.667%	52	66	-91.558%
2025-08-25	1.6500	1.6500	1.6500	1.6500	+19.565%	2	15	-92.121%
2025-08-21	1.3800	1.3800	1.3800	1.3800	-2.128%	1	15	-90.580%
2025-08-20	1.4300	1.4300	1.4100	1.4100	-7.843%	5	14	-90.780%
2025-08-19	1.6000	1.6000	1.5300	1.5300	-4.375%	2	9	-91.503%
2025-08-18	1.8300	1.8300	1.6000	1.6000	-11.111%	2	7	-91.875%
2025-08-07	1.8000	1.8000	1.8000	1.8000	-28.854%	2	5	-92.778%
2025-07-30	2.5300	2.5300	2.5300	2.5300	-49.400%	2	3	-94.862%
2025-07-25	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-97.400%

.dark-mode .RSqZPg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RSqZPg{ color: #333333; background-color: white; border: 2px solid #333333; }BYND20271217C1BYND Dec 17 2027 1.00 Call (BYND271217C00001000)option OPRA

BYND20271217C1
BYND Dec 17 2027 1.00 Call (BYND271217C00001000)
option OPRA